Carma Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.030	1.030	0.945	0.950	0.950	65,959
2026-07-28	1.060	1.065	1.010	1.010	1.010	6,452
2026-07-27	1.000	1.070	1.000	1.010	1.010	59,043
2026-07-24	0.930	1.000	0.925	1.000	1.000	13,703
2026-07-23	0.970	0.970	0.925	0.925	0.925	4,156
2026-07-22	0.933	0.950	0.915	0.950	0.950	33,635
2026-07-21	0.900	0.930	0.890	0.910	0.910	22,619
2026-07-20	0.915	0.915	0.890	0.910	0.910	3,716
2026-07-17	0.915	0.920	0.900	0.900	0.900	54,463
2026-07-16	0.915	0.915	0.895	0.905	0.905	16,030
2026-07-15	0.860	0.935	0.860	0.900	0.900	60,486
2026-07-14	1.000	1.005	0.825	0.830	0.830	14,425
2026-07-13	0.960	0.980	0.940	0.945	0.945	117,564
2026-07-10	0.915	0.940	0.905	0.940	0.940	10,545
2026-07-09	0.880	0.880	0.880	0.880	0.880	0
2026-07-08	0.880	0.880	0.880	0.880	0.880	980
2026-07-07	0.860	0.860	0.860	0.860	0.860	0
2026-07-06	0.900	0.900	0.850	0.860	0.860	107,417
2026-07-03	0.900	0.980	0.900	0.900	0.900	112,500
2026-07-02	0.880	0.900	0.850	0.880	0.880	68,817
2026-07-01	0.870	0.870	0.870	0.870	0.870	7,979
2026-06-30	0.820	0.885	0.820	0.865	0.865	102,789
2026-06-29	0.770	0.810	0.770	0.800	0.800	90,673
2026-06-26	0.775	0.785	0.760	0.760	0.760	87,456
2026-06-25	0.765	0.768	0.760	0.760	0.760	184,586
2026-06-24	0.760	0.770	0.750	0.760	0.760	168,046
2026-06-23	0.745	0.880	0.730	0.755	0.755	98,831
2026-06-22	0.700	0.745	0.700	0.745	0.745	329,296
2026-06-19	0.710	0.745	0.700	0.745	0.745	74,157
2026-06-18	0.730	0.740	0.705	0.715	0.715	59,552
2026-06-17	0.745	0.745	0.710	0.720	0.720	249,633
2026-06-16	0.745	0.745	0.710	0.745	0.745	278,739
2026-06-15	0.770	0.770	0.720	0.745	0.745	21,940
2026-06-12	0.725	0.770	0.700	0.770	0.770	23,256
2026-06-11	0.750	0.750	0.700	0.700	0.700	90,731
2026-06-10	0.700	0.750	0.700	0.750	0.750	21,963
2026-06-09	0.720	0.720	0.700	0.705	0.705	116,625
2026-06-05	0.825	0.825	0.700	0.705	0.705	94,358
2026-06-04	0.710	0.820	0.700	0.810	0.810	111,387
2026-06-03	0.700	0.795	0.665	0.705	0.705	238,058
2026-06-02	0.700	0.700	0.690	0.695	0.695	282,719
2026-06-01	0.720	0.720	0.690	0.690	0.690	185,788
2026-05-29	0.705	0.720	0.690	0.720	0.720	70,495
2026-05-28	0.700	0.715	0.690	0.690	0.690	104,926
2026-05-27	0.700	0.780	0.690	0.695	0.695	271,726
2026-05-26	0.700	0.700	0.660	0.700	0.700	37,232
2026-05-25	0.670	0.670	0.630	0.670	0.670	10,452
2026-05-22	0.670	0.683	0.605	0.655	0.655	128,326
2026-05-21	0.630	0.670	0.615	0.670	0.670	92,867
2026-05-20	0.635	0.635	0.545	0.600	0.600	16,402
2026-05-19	0.685	0.685	0.615	0.625	0.625	112,340
2026-05-18	0.730	0.730	0.620	0.670	0.670	38,320
2026-05-15	0.735	0.735	0.690	0.720	0.720	456,936
2026-05-14	0.730	0.730	0.720	0.720	0.720	34,691
2026-05-13	0.730	0.730	0.720	0.720	0.720	26,838
2026-05-12	0.740	0.740	0.720	0.720	0.720	42,834
2026-05-11	0.725	0.750	0.720	0.720	0.720	64,592
2026-05-08	0.705	0.733	0.700	0.720	0.720	87,278
2026-05-07	0.700	0.710	0.700	0.705	0.705	9,040
2026-05-06	0.825	0.825	0.700	0.700	0.700	91,208

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.